China CBM Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.500	0.500	0.500	0.500	0.500	0
2024-08-08	0.510	0.510	0.500	0.500	0.500	20,000
2024-08-07	0.510	0.510	0.510	0.510	0.510	10,000
2024-08-06	0.540	0.540	0.510	0.510	0.510	50,000
2024-08-05	0.570	0.570	0.550	0.550	0.550	30,000
2024-08-02	0.620	0.620	0.580	0.580	0.580	40,000
2024-08-01	0.600	0.600	0.600	0.600	0.600	20,000
2024-07-31	0.560	0.650	0.540	0.650	0.650	40,000
2024-07-30	0.620	0.620	0.600	0.600	0.600	40,000
2024-07-29	0.690	0.690	0.690	0.690	0.690	0
2024-07-26	0.670	0.670	0.670	0.670	0.670	30,000
2024-07-25	0.620	0.650	0.620	0.650	0.650	70,000
2024-07-24	0.620	0.620	0.620	0.620	0.620	0
2024-07-23	0.560	0.590	0.560	0.590	0.590	40,000
2024-07-22	0.560	0.560	0.550	0.560	0.560	50,000
2024-07-19	0.510	0.510	0.510	0.510	0.510	10,000
2024-07-18	0.405	0.405	0.405	0.405	0.405	0
2024-07-17	0.385	0.385	0.385	0.385	0.385	11,250
2024-07-16	0.425	0.425	0.425	0.425	0.425	0
2024-07-15	0.405	0.405	0.405	0.405	0.405	0
2024-07-12	0.500	0.500	0.450	0.450	0.450	23,125
2024-07-11	0.495	0.500	0.495	0.500	0.500	370,000
2024-07-10	0.450	0.450	0.450	0.450	0.450	0
2024-07-09	0.450	0.450	0.450	0.450	0.450	0
2024-07-08	0.450	0.450	0.450	0.450	0.450	10,000
2024-07-05	0.465	0.465	0.465	0.465	0.465	0
2024-07-04	0.500	0.500	0.500	0.500	0.500	0
2024-07-03	0.520	0.520	0.520	0.520	0.520	24,375
2024-07-02	0.600	0.600	0.600	0.600	0.600	0
2024-06-28	0.600	0.600	0.600	0.600	0.600	0
2024-06-27	0.600	0.600	0.600	0.600	0.600	0
2024-06-26	0.600	0.600	0.600	0.600	0.600	0
2024-06-25	0.600	0.600	0.600	0.600	0.600	0
2024-06-24	0.600	0.600	0.600	0.600	0.600	0
2024-06-21	0.600	0.600	0.600	0.600	0.600	0
2024-06-20	0.600	0.600	0.600	0.600	0.600	0
2024-06-19	0.600	0.600	0.600	0.600	0.600	0
2024-06-18	0.600	0.600	0.600	0.600	0.600	0
2024-06-17	0.600	0.600	0.600	0.600	0.600	0
2024-06-14	0.600	0.600	0.600	0.600	0.600	0
2024-06-13	0.600	0.600	0.600	0.600	0.600	0
2024-06-12	0.600	0.600	0.600	0.600	0.600	0
2024-06-11	0.600	0.600	0.600	0.600	0.600	0
2024-06-07	0.600	0.600	0.600	0.600	0.600	0
2024-06-06	0.600	0.600	0.600	0.600	0.600	0
2024-06-05	0.600	0.600	0.600	0.600	0.600	0
2024-06-04	0.600	0.600	0.600	0.600	0.600	0
2024-06-03	0.600	0.600	0.600	0.600	0.600	0
2024-05-31	0.600	0.600	0.600	0.600	0.600	0
2024-05-30	0.600	0.600	0.600	0.600	0.600	0
2024-05-29	0.600	0.600	0.600	0.600	0.600	0
2024-05-28	0.600	0.600	0.600	0.600	0.600	0
2024-05-27	0.600	0.600	0.600	0.600	0.600	0
2024-05-24	0.600	0.600	0.600	0.600	0.600	0
2024-05-23	0.600	0.600	0.600	0.600	0.600	0
2024-05-22	0.600	0.600	0.600	0.600	0.600	0
2024-05-21	0.600	0.600	0.600	0.600	0.600	0
2024-05-20	0.600	0.600	0.600	0.600	0.600	0
2024-05-17	0.600	0.600	0.600	0.600	0.600	0
2024-05-16	0.600	0.600	0.600	0.600	0.600	0

← NewerPage 10 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-30	0.2576 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.